Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 50 ETF (NSE:BSLNIFTY)
India · Delayed Price · Currency is INR 30.20
+0.27 (0.90%)
Oct 27, 2025, 3:30 PM IST
NSE:BSLNIFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 30.19 | 30.22 | 29.93 | 30.16 | 30.16 | 0.77% | 350,960 |
| Oct 24, 2025 | 29.80 | 30.30 | 29.80 | 29.93 | 29.93 | -0.50% | 1,879,398 |
| Oct 23, 2025 | 29.75 | 30.50 | 29.70 | 30.08 | 30.08 | 0.23% | 358,951 |
| Oct 21, 2025 | 29.24 | 30.73 | 29.24 | 30.01 | 30.01 | 0.07% | 107,662 |
| Oct 20, 2025 | 29.82 | 30.09 | 29.82 | 29.99 | 29.99 | 0.60% | 346,060 |
| Oct 17, 2025 | 29.65 | 29.93 | 29.57 | 29.81 | 29.81 | 0.54% | 403,834 |
| Oct 16, 2025 | 29.40 | 29.70 | 29.36 | 29.65 | 29.65 | 0.85% | 317,308 |
| Oct 15, 2025 | 29.29 | 29.61 | 29.10 | 29.40 | 29.40 | 0.68% | 1,975,621 |
| Oct 14, 2025 | 29.70 | 29.70 | 28.90 | 29.20 | 29.20 | -0.24% | 168,513 |
| Oct 13, 2025 | 30.07 | 30.07 | 28.80 | 29.27 | 29.27 | -0.24% | 188,490 |
| Oct 10, 2025 | 29.29 | 29.45 | 29.10 | 29.34 | 29.34 | 0.51% | 328,010 |
| Oct 9, 2025 | 29.15 | 29.25 | 28.97 | 29.19 | 29.19 | 0.45% | 167,152 |
| Oct 8, 2025 | 29.14 | 29.27 | 29.02 | 29.06 | 29.06 | -0.27% | 1,147,911 |
| Oct 7, 2025 | 28.70 | 29.40 | 28.70 | 29.14 | 29.14 | 0.28% | 764,428 |
| Oct 6, 2025 | 29.30 | 29.30 | 28.55 | 29.06 | 29.06 | 0.59% | 255,876 |
| Oct 3, 2025 | 28.25 | 28.96 | 28.25 | 28.89 | 28.89 | 0.24% | 136,925 |
| Oct 1, 2025 | 28.30 | 28.90 | 28.30 | 28.82 | 28.82 | 0.88% | 675,457 |
| Sep 30, 2025 | 28.35 | 28.95 | 28.35 | 28.57 | 28.57 | -0.24% | 116,930 |
| Sep 29, 2025 | 28.98 | 28.98 | 28.55 | 28.64 | 28.64 | -0.10% | 611,998 |
| Sep 26, 2025 | 29.28 | 29.28 | 28.63 | 28.67 | 28.67 | -0.97% | 227,639 |
| Sep 25, 2025 | 29.40 | 29.40 | 28.90 | 28.95 | 28.95 | -0.55% | 129,737 |
| Sep 24, 2025 | 28.98 | 29.58 | 28.98 | 29.11 | 29.11 | -0.51% | 252,316 |
| Sep 23, 2025 | 28.52 | 29.60 | 28.52 | 29.26 | 29.26 | - | 133,577 |
| Sep 22, 2025 | 29.80 | 29.80 | 29.05 | 29.26 | 29.26 | -0.58% | 160,080 |
| Sep 19, 2025 | 29.74 | 29.74 | 29.25 | 29.43 | 29.43 | -0.17% | 301,414 |
| Sep 18, 2025 | 29.80 | 29.80 | 29.30 | 29.48 | 29.48 | 0.31% | 120,288 |
| Sep 17, 2025 | 29.70 | 29.70 | 29.18 | 29.39 | 29.39 | 0.41% | 138,771 |
| Sep 16, 2025 | 29.84 | 29.84 | 28.39 | 29.27 | 29.27 | 0.52% | 143,791 |
| Sep 15, 2025 | 29.87 | 29.87 | 29.05 | 29.12 | 29.12 | -0.10% | 124,880 |
| Sep 12, 2025 | 29.25 | 29.25 | 28.90 | 29.15 | 29.15 | 0.52% | 99,587 |
| Sep 11, 2025 | 28.60 | 29.40 | 28.60 | 29.00 | 29.00 | 0.14% | 528,304 |
| Sep 10, 2025 | 28.79 | 29.06 | 28.73 | 28.96 | 28.96 | 0.45% | 138,291 |
| Sep 9, 2025 | 29.49 | 29.49 | 28.06 | 28.83 | 28.83 | 0.17% | 105,515 |
| Sep 8, 2025 | 28.50 | 29.10 | 28.50 | 28.78 | 28.78 | 0.24% | 140,832 |
| Sep 5, 2025 | 28.40 | 29.10 | 28.40 | 28.71 | 28.71 | 0.03% | 171,151 |
| Sep 4, 2025 | 28.40 | 29.10 | 28.40 | 28.70 | 28.70 | 0.03% | 133,935 |
| Sep 3, 2025 | 28.10 | 28.75 | 28.10 | 28.69 | 28.69 | 0.56% | 199,234 |
| Sep 2, 2025 | 28.20 | 28.95 | 28.20 | 28.53 | 28.53 | -0.28% | 2,129,371 |
| Sep 1, 2025 | 29.11 | 29.11 | 28.00 | 28.61 | 28.61 | 0.74% | 3,032,221 |
| Aug 29, 2025 | 28.90 | 28.90 | 28.10 | 28.40 | 28.40 | -0.28% | 107,222 |
| Aug 28, 2025 | 28.70 | 29.10 | 28.30 | 28.48 | 28.48 | -0.77% | 182,835 |
| Aug 26, 2025 | 28.60 | 29.30 | 28.60 | 28.70 | 28.70 | -0.80% | 132,829 |
| Aug 25, 2025 | 29.30 | 29.30 | 28.60 | 28.93 | 28.93 | 0.10% | 153,019 |
| Aug 22, 2025 | 29.40 | 29.40 | 28.80 | 28.90 | 28.90 | -0.69% | 113,068 |
| Aug 21, 2025 | 29.40 | 29.40 | 28.90 | 29.10 | 29.10 | 0.28% | 111,312 |
| Aug 20, 2025 | 28.60 | 29.30 | 28.60 | 29.02 | 29.02 | 0.17% | 116,428 |
| Aug 19, 2025 | 29.00 | 29.35 | 28.77 | 28.97 | 28.97 | 0.24% | 80,788 |
| Aug 18, 2025 | 29.28 | 29.28 | 28.65 | 28.90 | 28.90 | 1.05% | 205,237 |
| Aug 14, 2025 | 28.88 | 28.88 | 28.47 | 28.60 | 28.60 | 0.14% | 75,563 |
| Aug 13, 2025 | 28.90 | 28.90 | 28.40 | 28.56 | 28.56 | 0.56% | 74,548 |